Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.340 4.350 4.330 4.350 2,012 +0.03(+0.69%)
May 27, 2016 4.320 4.320 4.320 4.320 100 -0.03(-0.69%)
May 25, 2016 4.350 4.350 4.350 4.350 15 +0.00(+0.00%)
May 24, 2016 4.350 4.350 4.350 4.350 102 +0.00(+0.00%)
May 23, 2016 4.350 4.350 4.350 4.350 102 +0.00(+0.00%)
May 19, 2016 4.340 4.350 4.340 4.350 165 -0.03(-0.68%)
May 18, 2016 4.350 4.380 4.350 4.380 1,550 +0.07(+1.62%)
May 17, 2016 4.310 4.310 4.310 4.310 146 +0.00(+0.00%)
May 16, 2016 4.310 4.310 4.310 4.310 102 -0.04(-0.92%)
May 13, 2016 4.350 4.350 4.350 4.350 1,000 +0.00(+0.00%)
May 12, 2016 4.350 4.350 4.350 4.350 279 +0.00(+0.00%)
May 11, 2016 4.400 4.468 4.350 4.350 9,829 -0.10(-2.25%)
May 10, 2016 4.470 4.470 4.410 4.450 1,212 +0.02(+0.45%)
May 09, 2016 4.430 4.430 4.430 4.430 1,223 +0.01(+0.22%)
May 06, 2016 4.420 4.420 4.420 4.420 174 -0.07(-1.56%)
May 05, 2016 4.490 4.490 4.490 4.490 915 +0.07(+1.58%)
May 04, 2016 4.400 4.420 4.400 4.420 3,918 -0.00(-0.11%)
May 03, 2016 4.429 4.446 4.400 4.425 4,965 +0.02(+0.56%)
May 02, 2016 4.440 4.450 4.350 4.400 3,119 -0.05(-1.12%)
Apr 29, 2016 4.450 4.450 4.450 4.450 140 +0.00(+0.00%)
Apr 28, 2016 4.450 4.524 4.350 4.450 1,582 +0.06(+1.37%)
Apr 25, 2016 4.310 4.390 4.390 4.390 1,200 +0.04(+0.92%)
Apr 20, 2016 4.520 4.520 4.350 4.350 68 -0.16(-3.55%)
Apr 19, 2016 4.512 4.512 4.500 4.510 2,900 -0.08(-1.74%)
Apr 18, 2016 4.520 4.600 4.500 4.590 1,609 +0.17(+3.85%)
Apr 15, 2016 4.584 4.600 4.420 4.420 969 -0.18(-3.91%)
Apr 14, 2016 4.599 4.600 4.599 4.600 1,088 +0.05(+1.10%)
Apr 12, 2016 4.520 4.550 4.520 4.550 34 +0.03(+0.66%)
Apr 11, 2016 4.580 4.580 4.500 4.520 564 +0.06(+1.42%)
Apr 08, 2016 4.390 4.550 4.390 4.457 1,933 +0.06(+1.29%)
Apr 05, 2016 4.400 4.400 4.400 4.400 100 -0.05(-1.12%)
Apr 04, 2016 4.390 4.450 4.350 4.450 5,002 +0.09(+2.06%)
Apr 01, 2016 4.360 4.360 4.360 4.360 231 -0.04(-0.91%)
Mar 31, 2016 4.370 4.429 4.370 4.400 4,917 -0.09(-1.92%)
Mar 30, 2016 4.454 4.454 4.454 4.486 1,920 +0.04(+0.81%)
Mar 29, 2016 4.500 4.500 4.450 4.450 335 -0.04(-0.86%)
Mar 28, 2016 4.436 4.490 4.390 4.489 6,448 +0.14(+3.18%)
Mar 24, 2016 4.350 4.350 4.350 4.350 11,200 +0.01(+0.23%)
Mar 23, 2016 4.150 4.340 4.150 4.340 4,231 +0.16(+3.95%)
Mar 22, 2016 4.175 4.175 4.175 4.175 300 +0.00(+0.12%)
Mar 21, 2016 4.298 4.298 4.170 4.170 2,304 -0.03(-0.71%)
Mar 18, 2016 4.200 4.200 4.200 4.200 130 -0.07(-1.64%)
Mar 17, 2016 4.208 4.270 4.110 4.270 15,186 +0.17(+4.15%)
Mar 16, 2016 4.150 4.150 4.100 4.100 25,322 +0.14(+3.54%)
Mar 15, 2016 4.020 4.020 3.960 3.960 611 +0.01(+0.25%)
Mar 09, 2016 3.950 3.950 3.950 3.950 1 +0.00(+0.00%)
Mar 07, 2016 4.130 4.140 3.950 3.950 141 -0.06(-1.50%)
Mar 04, 2016 4.000 4.010 4.000 4.010 1,551 +0.01(+0.25%)
Mar 03, 2016 4.080 4.080 4.000 4.000 400 -0.07(-1.72%)
Mar 02, 2016 3.900 4.070 3.900 4.070 3,201 +0.26(+6.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.